Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.552	8.561	8.446	8.458	45,400,924	-0.06(-0.75%)
Jan 28, 2010	8.475	8.561	8.433	8.522	38,610,436	+0.01(+0.10%)
Jan 27, 2010	8.505	8.539	8.446	8.514	29,453,864	+0.01(+0.15%)
Jan 26, 2010	8.411	8.539	8.411	8.501	30,761,546	+0.02(+0.25%)
Jan 25, 2010	8.441	8.552	8.382	8.480	35,583,136	+0.09(+1.01%)
Jan 22, 2010	8.471	8.535	8.390	8.394	32,066,532	-0.08(-0.90%)
Jan 21, 2010	8.659	8.676	8.437	8.471	51,331,836	-0.19(-2.16%)
Jan 20, 2010	8.633	8.671	8.582	8.659	29,545,968	-0.02(-0.25%)
Jan 19, 2010	8.629	8.762	8.624	8.680	41,669,560	-0.02(-0.20%)
Jan 15, 2010	8.705	8.697	8.697	8.697	37,940,084	+0.02(+0.20%)
Jan 14, 2010	8.616	8.710	8.586	8.680	22,587,260	+0.06(+0.69%)
Jan 13, 2010	8.569	8.688	8.569	8.620	28,033,316	+0.04(+0.45%)
Jan 12, 2010	8.607	8.624	8.531	8.582	35,938,716	-0.05(-0.54%)
Jan 11, 2010	8.637	8.667	8.565	8.629	27,966,454	+0.06(+0.75%)
Jan 08, 2010	8.535	8.569	8.463	8.565	25,412,770	+0.02(+0.25%)
Jan 07, 2010	8.552	8.578	8.497	8.544	35,180,484	-0.01(-0.15%)
Jan 06, 2010	8.454	8.565	8.433	8.556	50,029,020	+0.12(+1.46%)
Jan 05, 2010	8.437	8.454	8.377	8.433	27,570,190	+0.00(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.